Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 5.360 5.400 4.920 4.950 2,333,704 -0.48(-8.84%)
May 27, 2022 5.040 5.540 5.000 5.430 2,886,941 +0.46(+9.26%)
May 26, 2022 4.850 5.045 4.850 4.970 2,268,694 +0.13(+2.69%)
May 25, 2022 4.820 4.975 4.720 4.840 1,790,532 +0.01(+0.21%)
May 24, 2022 4.960 5.040 4.790 4.830 3,986,825 -0.22(-4.36%)
May 23, 2022 5.120 5.180 4.960 5.050 1,359,102 -0.08(-1.56%)
May 20, 2022 5.080 5.200 4.860 5.130 4,567,142 +0.12(+2.40%)
May 19, 2022 4.730 5.120 4.730 5.010 2,302,530 +0.23(+4.81%)
May 18, 2022 5.010 5.060 4.760 4.780 4,382,214 -0.34(-6.64%)
May 17, 2022 5.010 5.210 5.010 5.120 4,644,623 +0.07(+1.39%)
May 16, 2022 5.280 5.360 5.010 5.050 3,594,615 -0.23(-4.36%)
May 13, 2022 4.970 5.390 4.970 5.280 3,231,894 +0.41(+8.42%)
May 12, 2022 4.560 5.080 4.560 4.870 4,107,696 +0.27(+5.87%)
May 11, 2022 4.820 5.050 4.560 4.600 3,305,398 -0.39(-7.82%)
May 10, 2022 5.130 5.290 4.705 4.990 3,303,846 +0.04(+0.81%)
May 09, 2022 5.170 5.320 4.910 4.950 3,801,059 -0.33(-6.25%)
May 06, 2022 4.740 5.290 4.500 5.280 3,167,362 +0.48(+10.00%)
May 05, 2022 5.020 5.070 4.710 4.800 2,749,049 -0.33(-6.43%)
May 04, 2022 5.020 5.210 4.740 5.130 3,283,909 +0.23(+4.69%)
May 03, 2022 4.810 5.000 4.780 4.900 1,763,575 +0.09(+1.87%)
May 02, 2022 4.650 4.920 4.590 4.810 2,948,602 +0.19(+4.11%)
Apr 29, 2022 4.650 4.770 4.612 4.620 2,409,642 -0.08(-1.70%)
Apr 28, 2022 4.700 4.870 4.550 4.700 3,047,109 +0.02(+0.43%)
Apr 27, 2022 4.540 4.780 4.510 4.680 2,403,447 +0.11(+2.41%)
Apr 26, 2022 4.730 4.800 4.550 4.570 1,413,526 -0.22(-4.59%)
Apr 25, 2022 4.520 4.800 4.500 4.790 1,871,387 +0.38(+8.62%)
Apr 22, 2022 4.570 4.580 4.380 4.410 1,194,997 -0.16(-3.50%)
Apr 21, 2022 4.820 4.530 4.570 1,835,177 -0.21(-4.39%)
Apr 20, 2022 4.820 4.880 4.720 4.780 1,500,933 +0.00(+0.00%)
Apr 19, 2022 4.620 4.840 4.600 4.780 1,494,606 +0.13(+2.80%)
Apr 18, 2022 4.800 4.830 4.605 4.650 1,224,191 -0.18(-3.73%)
Apr 14, 2022 5.040 5.050 4.820 4.830 1,140,867 -0.21(-4.17%)
Apr 13, 2022 4.970 5.105 4.970 5.040 1,290,143 +0.07(+1.41%)
Apr 12, 2022 5.140 5.260 4.920 4.970 1,479,436 -0.06(-1.19%)
Apr 11, 2022 5.200 5.200 5.000 5.030 1,093,158 -0.16(-3.08%)
Apr 08, 2022 5.290 5.330 5.145 5.190 834,738 -0.14(-2.63%)
Apr 07, 2022 5.370 5.430 5.240 5.330 819,491 -0.03(-0.56%)
Apr 06, 2022 5.410 5.430 5.200 5.360 1,171,456 -0.13(-2.37%)
Apr 05, 2022 5.690 5.740 5.455 5.490 952,713 -0.20(-3.51%)
Apr 04, 2022 5.680 5.710 5.560 5.690 876,759 +0.02(+0.35%)
Apr 01, 2022 5.490 5.670 5.450 5.670 1,194,534 +0.18(+3.28%)
Mar 31, 2022 5.580 5.630 5.480 5.490 1,187,636 -0.08(-1.44%)
Mar 30, 2022 5.660 5.695 5.550 5.570 1,041,919 -0.16(-2.79%)
Mar 29, 2022 5.580 5.780 5.575 5.730 1,421,510 +0.24(+4.37%)
Mar 28, 2022 5.350 5.490 5.275 5.490 1,058,137 +0.09(+1.67%)
Mar 25, 2022 5.520 5.530 5.310 5.400 1,222,836 -0.12(-2.17%)
Mar 24, 2022 5.450 5.520 5.380 5.520 803,968 +0.09(+1.66%)
Mar 23, 2022 5.510 5.535 5.400 5.430 934,525 -0.17(-3.04%)
Mar 22, 2022 5.450 5.700 5.410 5.600 1,087,587 +0.18(+3.32%)
Mar 21, 2022 5.620 5.670 5.350 5.420 1,332,965 -0.23(-4.07%)
Mar 18, 2022 5.490 5.720 5.445 5.650 2,077,931 +0.14(+2.54%)
Mar 17, 2022 5.260 5.555 5.230 5.510 1,339,085 +0.21(+3.96%)
Mar 16, 2022 4.920 5.310 4.910 5.300 2,611,880 +0.45(+9.28%)
Mar 15, 2022 4.920 5.050 4.750 4.850 3,010,019 -0.06(-1.22%)
Mar 14, 2022 5.080 5.230 4.871 4.910 1,681,274 -0.31(-5.94%)
Mar 11, 2022 5.540 5.620 5.205 5.220 1,277,986 -0.25(-4.57%)
Mar 10, 2022 5.670 5.720 5.470 5.470 1,431,903 -0.34(-5.85%)
Mar 09, 2022 5.550 5.830 5.280 5.810 1,232,444 +0.29(+5.25%)
Mar 08, 2022 5.630 5.700 5.480 5.520 1,769,266 -0.11(-1.95%)
Mar 07, 2022 5.590 5.680 5.540 5.630 1,301,734 +0.09(+1.62%)
Mar 04, 2022 5.570 5.680 5.480 5.540 940,732 -0.09(-1.60%)
Mar 03, 2022 5.620 5.870 5.550 5.630 1,222,874 -0.18(-3.10%)
Mar 02, 2022 5.770 5.900 5.735 5.810 1,015,707 +0.05(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.